|
|
Closing price on 11/29/2021
|
|
| Open |
107.40 |
| High |
110.70 |
| Low |
107.40 |
| Volume |
4,008,719 |
| Split-adjusted Price |
84.12 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
-0.50 / -0.45%
|
107.40
|
110.70
|
107.40
|
110.20
|
109.04
|
84.12
|
4,008,719
|
|
|
11/26/2021
|
+1.70 / +1.56%
|
109.20
|
112.90
|
109.10
|
110.70
|
111.75
|
84.50
|
5,689,300
|
|
|
11/25/2021
|
+2.60 / +2.44%
|
107.00
|
109.80
|
106.70
|
109.00
|
108.57
|
83.21
|
4,736,200
|
|
|
11/24/2021
|
+0.20 / +0.19%
|
107.20
|
108.00
|
105.80
|
106.40
|
106.71
|
81.22
|
3,301,500
|
|
|
11/23/2021
|
+4.10 / +4.02%
|
102.20
|
106.20
|
102.20
|
106.20
|
103.97
|
81.07
|
3,242,100
|
|
|
11/22/2021
|
-0.10 / -0.10%
|
102.50
|
102.70
|
101.40
|
102.10
|
102.05
|
77.94
|
2,317,700
|
|
|
11/19/2021
|
-0.50 / -0.49%
|
102.60
|
103.00
|
101.50
|
102.20
|
102.38
|
78.02
|
3,010,600
|
|
|
11/18/2021
|
-0.50 / -0.48%
|
103.60
|
103.60
|
102.40
|
102.70
|
102.80
|
78.40
|
2,915,500
|
|
|
11/17/2021
|
+0.10 / +0.10%
|
104.10
|
104.10
|
103.00
|
103.20
|
103.26
|
78.78
|
2,298,900
|
|
|
11/16/2021
|
-0.50 / -0.48%
|
103.60
|
104.60
|
103.10
|
103.10
|
103.61
|
78.70
|
8,781,500
|
|
|
11/15/2021
|
-2.40 / -2.26%
|
106.80
|
106.80
|
103.60
|
103.60
|
104.98
|
79.08
|
2,676,800
|
|
|
11/12/2021
|
+0.50 / +0.47%
|
106.00
|
107.00
|
105.00
|
106.00
|
105.55
|
80.92
|
1,527,600
|
|
|
11/11/2021
|
+1.50 / +1.44%
|
105.00
|
107.90
|
104.00
|
105.50
|
106.24
|
80.53
|
3,163,200
|
|
|
11/10/2021
|
+1.00 / +0.97%
|
103.60
|
104.60
|
103.00
|
104.00
|
103.67
|
79.39
|
2,111,500
|
|
|
11/9/2021
|
-1.60 / -1.53%
|
104.50
|
104.90
|
103.00
|
103.00
|
103.95
|
78.63
|
4,175,300
|
|
|
11/8/2021
|
-0.40 / -0.38%
|
105.30
|
105.80
|
104.40
|
104.60
|
105.01
|
79.85
|
2,938,200
|
|
|
11/5/2021
|
+1.00 / +0.96%
|
104.00
|
105.80
|
103.60
|
105.00
|
104.26
|
80.15
|
3,336,600
|
|
|
11/4/2021
|
-1.20 / -1.14%
|
105.50
|
106.30
|
104.00
|
104.00
|
104.98
|
79.39
|
3,375,700
|
|
|
11/3/2021
|
-2.90 / -2.68%
|
108.00
|
108.10
|
105.10
|
105.20
|
106.20
|
80.31
|
6,033,800
|
|
|
11/2/2021
|
-1.50 / -1.37%
|
107.90
|
109.00
|
107.70
|
108.10
|
108.19
|
82.52
|
8,752,300
|
|
|
11/1/2021
|
+0.30 / +0.27%
|
110.70
|
110.90
|
109.00
|
109.60
|
110.22
|
83.66
|
3,825,000
|
|
|
10/29/2021
|
+1.50 / +1.39%
|
109.30
|
112.00
|
108.90
|
109.30
|
110.33
|
83.44
|
7,120,000
|
|
|
10/28/2021
|
+3.90 / +3.75%
|
104.00
|
110.00
|
103.70
|
107.80
|
107.04
|
82.29
|
8,021,700
|
|
|
10/27/2021
|
+0.60 / +0.58%
|
103.30
|
104.50
|
102.70
|
103.90
|
103.65
|
79.31
|
2,027,700
|
|
|
10/26/2021
|
-0.50 / -0.48%
|
104.00
|
104.70
|
102.60
|
103.30
|
103.86
|
78.85
|
3,136,300
|
|
|
10/25/2021
|
+0.50 / +0.48%
|
103.60
|
104.90
|
103.00
|
103.80
|
104.05
|
79.24
|
3,351,400
|
|
|
10/22/2021
|
+1.30 / +1.27%
|
102.00
|
103.90
|
101.90
|
103.30
|
102.93
|
78.85
|
2,114,500
|
|
|
10/21/2021
|
-0.30 / -0.29%
|
102.50
|
102.60
|
101.70
|
102.00
|
102.09
|
77.86
|
3,002,700
|
|
|
10/20/2021
|
-0.30 / -0.29%
|
102.60
|
103.80
|
101.50
|
102.30
|
102.31
|
78.09
|
2,904,000
|
|
|
10/19/2021
|
+0.90 / +0.88%
|
101.90
|
104.00
|
101.20
|
102.60
|
102.33
|
78.32
|
3,838,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,543,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|